32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20230821 | 183600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 3 | 20230821 | 183500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 4 | 20230821 | 183400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 5 | 20230821 | 183300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 6 | 20230821 | 183200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 7 | 20230821 | 183100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 8 | 20230821 | 183000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 9 | 20230821 | 182900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 10 | 20230821 | 182800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 11 | 20230821 | 182700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 12 | 20230821 | 182600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 13 | 20230821 | 182500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 14 | 20230821 | 182400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 15 | 20230821 | 182300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 16 | 20230821 | 182200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 17 | 20230821 | 182100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 18 | 20230821 | 182000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 19 | 20230821 | 181900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 20 | 20230821 | 181800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 21 | 20230821 | 181700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 22 | 20230821 | 181600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 23 | 20230821 | 181500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 24 | 20230821 | 181400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 25 | 20230821 | 181300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 26 | 20230821 | 181200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 27 | 20230821 | 181100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 28 | 20230821 | 181000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 29 | 20230821 | 180900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 30 | 20230821 | 180800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 31 | 20230821 | 180700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 32 | 20230821 | 180600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 33 | 20230821 | 180500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 34 | 20230821 | 180400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 35 | 20230821 | 180300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 36 | 20230821 | 180200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 37 | 20230821 | 180100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 38 | 20230821 | 180000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 39 | 20230821 | 175900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 40 | 20230821 | 175800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 41 | 20230821 | 175700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 42 | 20230821 | 175600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 43 | 20230821 | 175500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 44 | 20230821 | 175400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 45 | 20230821 | 175300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 46 | 20230821 | 175200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 47 | 20230821 | 175100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 48 | 20230821 | 175000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 49 | 20230821 | 174900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 50 | 20230821 | 174800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 51 | 20230821 | 174700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 52 | 20230821 | 174600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 53 | 20230821 | 174500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 54 | 20230821 | 174400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 55 | 20230821 | 174300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 56 | 20230821 | 174200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 57 | 20230821 | 174100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 58 | 20230821 | 174000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 59 | 20230821 | 173900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 60 | 20230821 | 173800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 61 | 20230821 | 173700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 62 | 20230821 | 173600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 63 | 20230821 | 173500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 64 | 20230821 | 173400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 65 | 20230821 | 173300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 66 | 20230821 | 173200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 67 | 20230821 | 173100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 68 | 20230821 | 173000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 69 | 20230821 | 172900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 70 | 20230821 | 172800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 71 | 20230821 | 172700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 72 | 20230821 | 172600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 73 | 20230821 | 172500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 74 | 20230821 | 172400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 75 | 20230821 | 172300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 76 | 20230821 | 172200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 77 | 20230821 | 172100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 78 | 20230821 | 172000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 79 | 20230821 | 171900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 80 | 20230821 | 171800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 81 | 20230821 | 171700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 82 | 20230821 | 171600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 83 | 20230821 | 171500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 84 | 20230821 | 171400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 85 | 20230821 | 171300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 86 | 20230821 | 171200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 87 | 20230821 | 171100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 88 | 20230821 | 171000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 89 | 20230821 | 170900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 90 | 20230821 | 170800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 91 | 20230821 | 170700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 92 | 20230821 | 170600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 93 | 20230821 | 170500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 94 | 20230821 | 170400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 95 | 20230821 | 170300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 96 | 20230821 | 170200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 97 | 20230821 | 170100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 98 | 20230821 | 170000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 99 | 20230821 | 165900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 100 | 20230821 | 165800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 101 | 20230821 | 165700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 102 | 20230821 | 165600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 103 | 20230821 | 165500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 104 | 20230821 | 165400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 105 | 20230821 | 165300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 106 | 20230821 | 165200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 107 | 20230821 | 165100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 108 | 20230821 | 165000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 109 | 20230821 | 164900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 110 | 20230821 | 164800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 111 | 20230821 | 164700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 112 | 20230821 | 164600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 113 | 20230821 | 164500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 114 | 20230821 | 164400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 115 | 20230821 | 164300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 116 | 20230821 | 164200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 117 | 20230821 | 164100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 118 | 20230821 | 164000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 119 | 20230821 | 163900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 120 | 20230821 | 163800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 121 | 20230821 | 163700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 122 | 20230821 | 163600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 123 | 20230821 | 163500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 124 | 20230821 | 163400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 125 | 20230821 | 163300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 126 | 20230821 | 163200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 127 | 20230821 | 163100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 128 | 20230821 | 163000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 129 | 20230821 | 162900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 130 | 20230821 | 162800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 131 | 20230821 | 162700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 132 | 20230821 | 162600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 133 | 20230821 | 162500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 134 | 20230821 | 162400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 135 | 20230821 | 162300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 136 | 20230821 | 162200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 137 | 20230821 | 162100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 138 | 20230821 | 162000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 139 | 20230821 | 161900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 140 | 20230821 | 161800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 141 | 20230821 | 161700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 142 | 20230821 | 161600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 143 | 20230821 | 161500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 144 | 20230821 | 161400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 145 | 20230821 | 161300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 146 | 20230821 | 161200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 147 | 20230821 | 161100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 148 | 20230821 | 161000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 149 | 20230821 | 160900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 150 | 20230821 | 160800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 151 | 20230821 | 160700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 152 | 20230821 | 160600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 153 | 20230821 | 160500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 154 | 20230821 | 160400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 155 | 20230821 | 160300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 156 | 20230821 | 160200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 157 | 20230821 | 160100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 158 | 20230821 | 160000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 159 | 20230821 | 155900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 160 | 20230821 | 155800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 161 | 20230821 | 155700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 162 | 20230821 | 155600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 163 | 20230821 | 155500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 164 | 20230821 | 155400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 165 | 20230821 | 155300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 166 | 20230821 | 155200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 167 | 20230821 | 155100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 168 | 20230821 | 155000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 169 | 20230821 | 154900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 170 | 20230821 | 154800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 171 | 20230821 | 154700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 172 | 20230821 | 154600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 173 | 20230821 | 154500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 174 | 20230821 | 154400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 175 | 20230821 | 154300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 176 | 20230821 | 154200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 177 | 20230821 | 154100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 178 | 20230821 | 154000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 179 | 20230821 | 153900 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 180 | 20230821 | 153800 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 181 | 20230821 | 153700 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 182 | 20230821 | 153600 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 183 | 20230821 | 153500 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 184 | 20230821 | 153400 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 185 | 20230821 | 153300 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 186 | 20230821 | 153200 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 187 | 20230821 | 153100 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 0 |
| 188 | 20230821 | 153000 | 43153083050 | 54200 | 54200 | 54200 | 54200 | 9173 |
| 189 | 20230821 | 152900 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 190 | 20230821 | 152800 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 191 | 20230821 | 152700 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 192 | 20230821 | 152600 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 193 | 20230821 | 152500 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 194 | 20230821 | 152400 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 195 | 20230821 | 152300 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 196 | 20230821 | 152200 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 197 | 20230821 | 152100 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 198 | 20230821 | 152000 | 42655906450 | 54200 | 54200 | 54200 | 54200 | 0 |
| 199 | 20230821 | 151900 | 42655906450 | 54200 | 54100 | 54200 | 54000 | 3571 |
| 200 | 20230821 | 151800 | 42462588050 | 54100 | 54000 | 54100 | 54000 | 2771 |
| 201 | 20230821 | 151700 | 42312723450 | 54000 | 54000 | 54100 | 54000 | 558 |
| 202 | 20230821 | 151600 | 42282558050 | 54100 | 53900 | 54100 | 53800 | 4498 |
| 203 | 20230821 | 151500 | 42039861150 | 53800 | 53900 | 53900 | 53800 | 733 |
| 204 | 20230821 | 151400 | 42000405450 | 53900 | 53900 | 53900 | 53800 | 727 |
| 205 | 20230821 | 151300 | 41961256750 | 53900 | 53900 | 54000 | 53900 | 928 |
| 206 | 20230821 | 151200 | 41911235250 | 53900 | 53900 | 54000 | 53900 | 281 |
| 207 | 20230821 | 151100 | 41896084250 | 54000 | 53900 | 54000 | 53800 | 1460 |
| 208 | 20230821 | 151000 | 41817370450 | 53900 | 54100 | 54100 | 53900 | 2429 |
| 209 | 20230821 | 150900 | 41686337850 | 54000 | 54000 | 54100 | 53900 | 1914 |
| 210 | 20230821 | 150800 | 41583008450 | 54000 | 54100 | 54100 | 54000 | 3657 |
| 211 | 20230821 | 150700 | 41385441950 | 54100 | 54100 | 54100 | 54000 | 1791 |
| 212 | 20230821 | 150600 | 41288611350 | 54000 | 54100 | 54200 | 54000 | 2263 |
| 213 | 20230821 | 150500 | 41166221850 | 54200 | 54200 | 54200 | 54100 | 1528 |
| 214 | 20230821 | 150400 | 41083460450 | 54200 | 54300 | 54300 | 54100 | 3016 |
| 215 | 20230821 | 150300 | 40919892650 | 54200 | 54300 | 54300 | 54200 | 1524 |
| 216 | 20230821 | 150200 | 40837234950 | 54300 | 54100 | 54300 | 54100 | 1991 |
| 217 | 20230821 | 150100 | 40729289850 | 54200 | 54100 | 54200 | 54100 | 3595 |
| 218 | 20230821 | 150000 | 40534534950 | 54100 | 53900 | 54100 | 53900 | 3649 |
| 219 | 20230821 | 145900 | 40337372850 | 53800 | 53900 | 53900 | 53800 | 590 |
| 220 | 20230821 | 145800 | 40305598050 | 53800 | 54000 | 54000 | 53800 | 422 |
| 221 | 20230821 | 145700 | 40282862450 | 53800 | 53900 | 54000 | 53800 | 2501 |
| 222 | 20230821 | 145600 | 40148076350 | 53900 | 54000 | 54000 | 53900 | 179 |
| 223 | 20230821 | 145500 | 40138414450 | 54000 | 54100 | 54100 | 53900 | 1099 |
| 224 | 20230821 | 145400 | 40079091750 | 54000 | 54100 | 54100 | 54000 | 337 |
| 225 | 20230821 | 145300 | 40060871750 | 54000 | 53900 | 54100 | 53900 | 2311 |
| 226 | 20230821 | 145200 | 39936056550 | 54000 | 54000 | 54000 | 53900 | 1253 |
| 227 | 20230821 | 145100 | 39868481450 | 53900 | 53900 | 54000 | 53900 | 270 |
| 228 | 20230821 | 145000 | 39853920250 | 53900 | 53900 | 54000 | 53900 | 378 |
| 229 | 20230821 | 144900 | 39833523650 | 53900 | 53900 | 53900 | 53800 | 396 |
| 230 | 20230821 | 144800 | 39812186150 | 53900 | 54000 | 54000 | 53900 | 871 |
| 231 | 20230821 | 144700 | 39765217750 | 54000 | 54000 | 54000 | 53900 | 497 |
| 232 | 20230821 | 144600 | 39738401950 | 54000 | 54000 | 54200 | 53900 | 1753 |
| 233 | 20230821 | 144500 | 39643616450 | 53900 | 54000 | 54100 | 53900 | 932 |
| 234 | 20230821 | 144400 | 39593267550 | 54100 | 54000 | 54100 | 53900 | 1591 |
| 235 | 20230821 | 144300 | 39507307550 | 53900 | 53800 | 54000 | 53800 | 1382 |
| 236 | 20230821 | 144200 | 39432808950 | 53800 | 53800 | 53800 | 53700 | 1382 |
| 237 | 20230821 | 144100 | 39358468750 | 53700 | 53700 | 53800 | 53700 | 831 |
| 238 | 20230821 | 144000 | 39313809950 | 53800 | 53800 | 53900 | 53700 | 504 |
| 239 | 20230821 | 143900 | 39286704850 | 53800 | 53900 | 53900 | 53700 | 438 |
| 240 | 20230821 | 143800 | 39263135050 | 53900 | 53700 | 53900 | 53700 | 1247 |
| 241 | 20230821 | 143700 | 39196061750 | 53700 | 53900 | 53900 | 53700 | 1980 |
| 242 | 20230821 | 143600 | 39089576250 | 53900 | 53900 | 54000 | 53900 | 726 |
| 243 | 20230821 | 143500 | 39050423250 | 53900 | 53800 | 53900 | 53800 | 722 |
| 244 | 20230821 | 143400 | 39011560150 | 53800 | 53800 | 53900 | 53800 | 446 |
| 245 | 20230821 | 143300 | 38987531950 | 53800 | 53800 | 54000 | 53800 | 283 |
| 246 | 20230821 | 143200 | 38972278950 | 53800 | 54000 | 54000 | 53800 | 1600 |
| 247 | 20230821 | 143100 | 38886128750 | 53900 | 53700 | 54000 | 53700 | 1008 |
| 248 | 20230821 | 143000 | 38831925250 | 53700 | 53700 | 53800 | 53700 | 176 |
| 249 | 20230821 | 142900 | 38822463550 | 53700 | 53900 | 54000 | 53700 | 2009 |
| 250 | 20230821 | 142800 | 38714264650 | 53900 | 54000 | 54000 | 53900 | 567 |
| 251 | 20230821 | 142700 | 38683680150 | 54000 | 53900 | 54000 | 53900 | 708 |
| 252 | 20230821 | 142600 | 38645512350 | 53900 | 54000 | 54000 | 53900 | 1184 |
| 253 | 20230821 | 142500 | 38581618950 | 54000 | 53900 | 54000 | 53900 | 570 |
| 254 | 20230821 | 142400 | 38550867850 | 53900 | 54100 | 54100 | 53900 | 1429 |
| 255 | 20230821 | 142300 | 38473740450 | 54100 | 54200 | 54200 | 54100 | 619 |
| 256 | 20230821 | 142200 | 38440241250 | 54100 | 54200 | 54200 | 54100 | 204 |
| 257 | 20230821 | 142100 | 38429184650 | 54200 | 54200 | 54300 | 54100 | 547 |
| 258 | 20230821 | 142000 | 38399531950 | 54200 | 54200 | 54300 | 54200 | 367 |
| 259 | 20230821 | 141900 | 38379618750 | 54300 | 54300 | 54300 | 54200 | 822 |
| 260 | 20230821 | 141800 | 38335049050 | 54200 | 54300 | 54400 | 54200 | 619 |
| 261 | 20230821 | 141700 | 38301436050 | 54300 | 54300 | 54400 | 54300 | 859 |
| 262 | 20230821 | 141600 | 38254785350 | 54300 | 54300 | 54400 | 54300 | 442 |
| 263 | 20230821 | 141500 | 38230774350 | 54300 | 54300 | 54400 | 54300 | 465 |
| 264 | 20230821 | 141400 | 38205517950 | 54300 | 54300 | 54400 | 54300 | 1242 |
| 265 | 20230821 | 141300 | 38138077150 | 54400 | 54300 | 54400 | 54200 | 3495 |
| 266 | 20230821 | 141200 | 37948291850 | 54300 | 54200 | 54300 | 54200 | 528 |
| 267 | 20230821 | 141100 | 37919645150 | 54200 | 54100 | 54200 | 54100 | 734 |
| 268 | 20230821 | 141000 | 37879863250 | 54200 | 54000 | 54200 | 53900 | 1148 |
| 269 | 20230821 | 140900 | 37817811250 | 53900 | 53900 | 54000 | 53900 | 217 |
| 270 | 20230821 | 140800 | 37806107050 | 54000 | 54100 | 54100 | 53900 | 446 |
| 271 | 20230821 | 140700 | 37782026050 | 54100 | 54100 | 54200 | 53900 | 361 |
| 272 | 20230821 | 140600 | 37762533250 | 54000 | 53900 | 54100 | 53900 | 696 |
| 273 | 20230821 | 140500 | 37724950650 | 53800 | 54000 | 54000 | 53800 | 309 |
| 274 | 20230821 | 140400 | 37708285450 | 54000 | 54100 | 54100 | 53900 | 1030 |
| 275 | 20230821 | 140300 | 37652721350 | 54100 | 54200 | 54200 | 54100 | 306 |
| 276 | 20230821 | 140200 | 37636157050 | 54200 | 54100 | 54200 | 54000 | 425 |
| 277 | 20230821 | 140100 | 37613168650 | 54200 | 54100 | 54200 | 54100 | 551 |
| 278 | 20230821 | 140000 | 37583336150 | 54100 | 54100 | 54200 | 54000 | 674 |
| 279 | 20230821 | 135900 | 37546905250 | 54000 | 54100 | 54200 | 54000 | 1062 |
| 280 | 20230821 | 135800 | 37489534450 | 54100 | 54300 | 54300 | 54100 | 1254 |
| 281 | 20230821 | 135700 | 37421614750 | 54300 | 54300 | 54300 | 54200 | 746 |
| 282 | 20230821 | 135600 | 37381130250 | 54300 | 54200 | 54300 | 54200 | 1605 |
| 283 | 20230821 | 135500 | 37294008550 | 54200 | 54200 | 54300 | 54200 | 843 |
| 284 | 20230821 | 135400 | 37248308950 | 54300 | 54200 | 54300 | 54100 | 1129 |
| 285 | 20230821 | 135300 | 37187047150 | 54300 | 54200 | 54300 | 54100 | 640 |
| 286 | 20230821 | 135200 | 37152317350 | 54200 | 54100 | 54200 | 54100 | 177 |
| 287 | 20230821 | 135100 | 37142725550 | 54200 | 54000 | 54200 | 54000 | 258 |
| 288 | 20230821 | 135000 | 37128762350 | 54000 | 54100 | 54100 | 54000 | 567 |
| 289 | 20230821 | 134900 | 37098092050 | 54200 | 54200 | 54300 | 54100 | 405 |
| 290 | 20230821 | 134800 | 37076128350 | 54200 | 54300 | 54300 | 54100 | 727 |
| 291 | 20230821 | 134700 | 37036704450 | 54300 | 54200 | 54300 | 54200 | 325 |
| 292 | 20230821 | 134600 | 37019058950 | 54200 | 54300 | 54300 | 54200 | 489 |
| 293 | 20230821 | 134500 | 36992514650 | 54300 | 54400 | 54400 | 54300 | 506 |
| 294 | 20230821 | 134400 | 36965018050 | 54400 | 54300 | 54400 | 54300 | 878 |
| 295 | 20230821 | 134300 | 36917306650 | 54400 | 54400 | 54400 | 54300 | 578 |
| 296 | 20230821 | 134200 | 36885873350 | 54400 | 54400 | 54400 | 54300 | 214 |
| 297 | 20230821 | 134100 | 36874233550 | 54400 | 54200 | 54400 | 54200 | 1782 |
| 298 | 20230821 | 134000 | 36777443950 | 54200 | 54100 | 54200 | 54100 | 714 |
| 299 | 20230821 | 133900 | 36738755350 | 54100 | 54100 | 54200 | 54000 | 581 |
| 300 | 20230821 | 133800 | 36707314250 | 54100 | 54200 | 54200 | 54100 | 365 |
| 301 | 20230821 | 133700 | 36687556950 | 54200 | 54200 | 54200 | 54100 | 732 |
| 302 | 20230821 | 133600 | 36647887250 | 54200 | 54200 | 54300 | 54200 | 905 |
| 303 | 20230821 | 133500 | 36598818750 | 54300 | 54400 | 54400 | 54300 | 1417 |
| 304 | 20230821 | 133400 | 36521867250 | 54400 | 54400 | 54400 | 54300 | 601 |
| 305 | 20230821 | 133300 | 36489189150 | 54300 | 54300 | 54400 | 54300 | 855 |
| 306 | 20230821 | 133200 | 36442679850 | 54400 | 54300 | 54400 | 54200 | 1459 |
| 307 | 20230821 | 133100 | 36363450550 | 54400 | 54500 | 54500 | 54300 | 888 |
| 308 | 20230821 | 133000 | 36315154550 | 54500 | 54400 | 54500 | 54200 | 1096 |
| 309 | 20230821 | 132900 | 36255489450 | 54400 | 54400 | 54400 | 54200 | 2211 |
| 310 | 20230821 | 132800 | 36135286350 | 54400 | 54500 | 54500 | 54300 | 1980 |
| 311 | 20230821 | 132700 | 36027526550 | 54500 | 54400 | 54500 | 54200 | 2880 |
| 312 | 20230821 | 132600 | 35870877250 | 54400 | 54200 | 54400 | 54000 | 3280 |
| 313 | 20230821 | 132500 | 35693004150 | 54200 | 54400 | 54400 | 54200 | 3560 |
| 314 | 20230821 | 132400 | 35499590350 | 54300 | 54400 | 54400 | 54300 | 1395 |
| 315 | 20230821 | 132300 | 35423731850 | 54400 | 54200 | 54400 | 54200 | 3118 |
| 316 | 20230821 | 132200 | 35254381650 | 54300 | 54300 | 54300 | 54200 | 487 |
| 317 | 20230821 | 132100 | 35227964350 | 54200 | 54300 | 54300 | 54200 | 170 |
| 318 | 20230821 | 132000 | 35218747250 | 54200 | 54300 | 54300 | 54200 | 863 |
| 319 | 20230821 | 131900 | 35171923550 | 54300 | 54300 | 54300 | 54200 | 932 |
| 320 | 20230821 | 131800 | 35121321350 | 54300 | 54200 | 54300 | 54200 | 232 |
| 321 | 20230821 | 131700 | 35108736550 | 54200 | 54100 | 54200 | 54100 | 3232 |
| 322 | 20230821 | 131600 | 34933581650 | 54100 | 54100 | 54200 | 54100 | 2582 |
| 323 | 20230821 | 131500 | 34793819250 | 54000 | 53700 | 54000 | 53700 | 7728 |
| 324 | 20230821 | 131400 | 34376852050 | 53800 | 53800 | 53800 | 53700 | 381 |
| 325 | 20230821 | 131300 | 34356354450 | 53800 | 53700 | 53800 | 53700 | 158 |
| 326 | 20230821 | 131200 | 34347862850 | 53700 | 53700 | 53800 | 53700 | 115 |
| 327 | 20230821 | 131100 | 34341677850 | 53700 | 53700 | 53800 | 53700 | 260 |
| 328 | 20230821 | 131000 | 34327707650 | 53800 | 53800 | 53800 | 53700 | 321 |
| 329 | 20230821 | 130900 | 34310444650 | 53800 | 53700 | 53800 | 53700 | 87 |
| 330 | 20230821 | 130800 | 34305767850 | 53700 | 53800 | 53900 | 53700 | 1707 |
| 331 | 20230821 | 130700 | 34213916150 | 53800 | 53900 | 53900 | 53800 | 277 |
| 332 | 20230821 | 130600 | 34198987850 | 53800 | 53900 | 53900 | 53800 | 350 |
| 333 | 20230821 | 130500 | 34180126450 | 53900 | 53800 | 53900 | 53800 | 60 |
| 334 | 20230821 | 130400 | 34176895750 | 53800 | 53900 | 53900 | 53800 | 1220 |
| 335 | 20230821 | 130300 | 34111248950 | 53900 | 53800 | 53900 | 53800 | 333 |
| 336 | 20230821 | 130200 | 34093306950 | 53900 | 53800 | 53900 | 53800 | 371 |
| 337 | 20230821 | 130100 | 34073313950 | 53800 | 53900 | 53900 | 53800 | 191 |
| 338 | 20230821 | 130000 | 34063033550 | 53900 | 53900 | 53900 | 53900 | 337 |
| 339 | 20230821 | 125900 | 34044869250 | 53900 | 53900 | 53900 | 53800 | 189 |
| 340 | 20230821 | 125800 | 34034698450 | 53900 | 53800 | 53900 | 53800 | 180 |
| 341 | 20230821 | 125700 | 34025007450 | 53800 | 53800 | 53900 | 53800 | 249 |
| 342 | 20230821 | 125600 | 34011611050 | 53900 | 53800 | 53900 | 53800 | 373 |
| 343 | 20230821 | 125500 | 33991532650 | 53900 | 53800 | 53900 | 53800 | 194 |
| 344 | 20230821 | 125400 | 33981076850 | 53900 | 53800 | 53900 | 53800 | 497 |
| 345 | 20230821 | 125300 | 33954323250 | 53700 | 53700 | 53800 | 53600 | 1009 |
| 346 | 20230821 | 125200 | 33900157050 | 53700 | 53800 | 53900 | 53700 | 2379 |
| 347 | 20230821 | 125100 | 33772205850 | 53900 | 54000 | 54000 | 53800 | 1355 |
| 348 | 20230821 | 125000 | 33699130950 | 53900 | 53900 | 54000 | 53900 | 818 |
| 349 | 20230821 | 124900 | 33655030650 | 54000 | 53900 | 54000 | 53900 | 330 |
| 350 | 20230821 | 124800 | 33637235450 | 53900 | 53900 | 54000 | 53900 | 1144 |
| 351 | 20230821 | 124700 | 33575568050 | 53900 | 53900 | 54000 | 53900 | 580 |
| 352 | 20230821 | 124600 | 33544303850 | 54000 | 53900 | 54000 | 53900 | 644 |
| 353 | 20230821 | 124500 | 33509586150 | 53900 | 54000 | 54000 | 53900 | 1413 |
| 354 | 20230821 | 124400 | 33433303550 | 54000 | 54000 | 54000 | 53900 | 837 |
| 355 | 20230821 | 124300 | 33388138150 | 54000 | 54000 | 54000 | 53900 | 1768 |
| 356 | 20230821 | 124200 | 33292668250 | 54000 | 53900 | 54000 | 53800 | 1397 |
| 357 | 20230821 | 124100 | 33217372550 | 53900 | 53900 | 53900 | 53800 | 541 |
| 358 | 20230821 | 124000 | 33188213850 | 53900 | 53700 | 53900 | 53700 | 1424 |
| 359 | 20230821 | 123900 | 33111603150 | 53700 | 53800 | 53800 | 53700 | 161 |
| 360 | 20230821 | 123800 | 33102945850 | 53800 | 53800 | 53800 | 53700 | 226 |
| 361 | 20230821 | 123700 | 33090803850 | 53800 | 53800 | 53800 | 53700 | 426 |
| 362 | 20230821 | 123600 | 33067915350 | 53800 | 53800 | 53900 | 53800 | 634 |
| 363 | 20230821 | 123500 | 33033794150 | 53900 | 53900 | 54000 | 53800 | 1598 |
| 364 | 20230821 | 123400 | 32947649350 | 53800 | 53800 | 53900 | 53700 | 1514 |
| 365 | 20230821 | 123300 | 32866212150 | 53700 | 53700 | 53800 | 53600 | 534 |
| 366 | 20230821 | 123200 | 32837533550 | 53700 | 53600 | 53700 | 53600 | 634 |
| 367 | 20230821 | 123100 | 32803506050 | 53700 | 53500 | 53700 | 53500 | 943 |
| 368 | 20230821 | 123000 | 32752935950 | 53400 | 53400 | 53500 | 53400 | 298 |
| 369 | 20230821 | 122900 | 32736998450 | 53400 | 53400 | 53400 | 53300 | 667 |
| 370 | 20230821 | 122800 | 32701385050 | 53400 | 53400 | 53400 | 53300 | 136 |
| 371 | 20230821 | 122700 | 32694128650 | 53300 | 53300 | 53400 | 53200 | 593 |
| 372 | 20230821 | 122600 | 32662522550 | 53300 | 53300 | 53300 | 53200 | 148 |
| 373 | 20230821 | 122500 | 32654634850 | 53300 | 53400 | 53400 | 53300 | 982 |
| 374 | 20230821 | 122400 | 32602286350 | 53400 | 53200 | 53400 | 53200 | 679 |
| 375 | 20230821 | 122300 | 32566072850 | 53200 | 53400 | 53400 | 53200 | 890 |
| 376 | 20230821 | 122200 | 32518597050 | 53400 | 53500 | 53500 | 53400 | 121 |
| 377 | 20230821 | 122100 | 32512125950 | 53500 | 53700 | 53700 | 53500 | 2977 |
| 378 | 20230821 | 122000 | 32352552350 | 53700 | 53700 | 53700 | 53600 | 380 |
| 379 | 20230821 | 121900 | 32332151650 | 53700 | 53700 | 53700 | 53600 | 192 |
| 380 | 20230821 | 121800 | 32321845250 | 53700 | 53700 | 53700 | 53600 | 285 |
| 381 | 20230821 | 121700 | 32306545950 | 53700 | 53600 | 53700 | 53600 | 255 |
| 382 | 20230821 | 121600 | 32292863650 | 53600 | 53700 | 53700 | 53600 | 544 |
| 383 | 20230821 | 121500 | 32263664750 | 53700 | 53700 | 53700 | 53600 | 241 |
| 384 | 20230821 | 121400 | 32250723150 | 53600 | 53500 | 53700 | 53500 | 569 |
| 385 | 20230821 | 121300 | 32220214150 | 53600 | 53600 | 53600 | 53500 | 495 |
| 386 | 20230821 | 121200 | 32193700350 | 53500 | 53500 | 53600 | 53500 | 324 |
| 387 | 20230821 | 121100 | 32176340950 | 53500 | 53500 | 53500 | 53500 | 421 |
| 388 | 20230821 | 121000 | 32153817450 | 53500 | 53500 | 53500 | 53400 | 238 |
| 389 | 20230821 | 120900 | 32141097650 | 53500 | 53400 | 53600 | 53400 | 3893 |
| 390 | 20230821 | 120800 | 31932710250 | 53500 | 53400 | 53500 | 53400 | 137 |
| 391 | 20230821 | 120700 | 31925392950 | 53500 | 53500 | 53500 | 53400 | 125 |
| 392 | 20230821 | 120600 | 31918711250 | 53500 | 53400 | 53500 | 53400 | 495 |
| 393 | 20230821 | 120500 | 31892272250 | 53400 | 53300 | 53400 | 53300 | 370 |
| 394 | 20230821 | 120400 | 31872514450 | 53300 | 53400 | 53500 | 53300 | 718 |
| 395 | 20230821 | 120300 | 31834195450 | 53400 | 53300 | 53400 | 53300 | 667 |
| 396 | 20230821 | 120200 | 31798641450 | 53300 | 53400 | 53400 | 53200 | 145 |
| 397 | 20230821 | 120100 | 31790917850 | 53300 | 53300 | 53400 | 53300 | 582 |
| 398 | 20230821 | 120000 | 31759867950 | 53300 | 53200 | 53400 | 53200 | 657 |
| 399 | 20230821 | 115900 | 31724835550 | 53200 | 53200 | 53300 | 53100 | 463 |
| 400 | 20230821 | 115800 | 31700173150 | 53300 | 53100 | 53300 | 53000 | 678 |
| 401 | 20230821 | 115700 | 31664140250 | 53100 | 53100 | 53100 | 52900 | 353 |
| 402 | 20230821 | 115600 | 31645434750 | 53100 | 53000 | 53100 | 52900 | 272 |
| 403 | 20230821 | 115500 | 31631017050 | 53000 | 52900 | 53000 | 52900 | 505 |
| 404 | 20230821 | 115400 | 31604263050 | 52900 | 53000 | 53000 | 52900 | 177 |
| 405 | 20230821 | 115300 | 31594884250 | 53000 | 52900 | 53000 | 52900 | 495 |
| 406 | 20230821 | 115200 | 31568650250 | 52900 | 53000 | 53000 | 52800 | 1068 |
| 407 | 20230821 | 115100 | 31512137750 | 53000 | 52900 | 53000 | 52900 | 210 |
| 408 | 20230821 | 115000 | 31501016850 | 52900 | 53000 | 53000 | 52800 | 303 |
| 409 | 20230821 | 114900 | 31484990050 | 53000 | 52900 | 53000 | 52800 | 417 |
| 410 | 20230821 | 114800 | 31462929550 | 52900 | 52800 | 52900 | 52700 | 194 |
| 411 | 20230821 | 114700 | 31452680550 | 52700 | 52700 | 52700 | 52600 | 342 |
| 412 | 20230821 | 114600 | 31434666150 | 52600 | 52500 | 52800 | 52500 | 555 |
| 413 | 20230821 | 114500 | 31405469150 | 52500 | 52900 | 53000 | 52400 | 3968 |
| 414 | 20230821 | 114400 | 31196936350 | 52900 | 52700 | 53000 | 52700 | 2228 |
| 415 | 20230821 | 114300 | 31079004550 | 52700 | 52700 | 52800 | 52700 | 636 |
| 416 | 20230821 | 114200 | 31045482250 | 52600 | 52800 | 52900 | 52600 | 640 |
| 417 | 20230821 | 114100 | 31011732350 | 52900 | 52700 | 52900 | 52600 | 328 |
| 418 | 20230821 | 114000 | 30994434850 | 52600 | 52700 | 52800 | 52500 | 808 |
| 419 | 20230821 | 113900 | 30951921350 | 52600 | 52700 | 52700 | 52600 | 74 |
| 420 | 20230821 | 113800 | 30948023450 | 52700 | 52500 | 52800 | 52500 | 950 |
| 421 | 20230821 | 113700 | 30897973650 | 52500 | 52600 | 52700 | 52500 | 1270 |
| 422 | 20230821 | 113600 | 30831178350 | 52600 | 52900 | 52900 | 52600 | 817 |
| 423 | 20230821 | 113500 | 30788107650 | 52800 | 52800 | 52900 | 52800 | 110 |
| 424 | 20230821 | 113400 | 30782297450 | 52800 | 52900 | 52900 | 52800 | 292 |
| 425 | 20230821 | 113300 | 30766860950 | 52900 | 53000 | 53000 | 52900 | 215 |
| 426 | 20230821 | 113200 | 30755481950 | 53000 | 52700 | 53000 | 52700 | 734 |
| 427 | 20230821 | 113100 | 30716674050 | 52800 | 53000 | 53000 | 52700 | 1600 |
| 428 | 20230821 | 113000 | 30632068550 | 53000 | 53000 | 53000 | 52900 | 196 |
| 429 | 20230821 | 112900 | 30621693350 | 52900 | 52900 | 53000 | 52900 | 553 |
| 430 | 20230821 | 112800 | 30592388050 | 53000 | 52900 | 53000 | 52900 | 624 |
| 431 | 20230821 | 112700 | 30559324450 | 53000 | 53000 | 53000 | 52800 | 343 |
| 432 | 20230821 | 112600 | 30541159850 | 52800 | 52800 | 52900 | 52700 | 1839 |
| 433 | 20230821 | 112500 | 30444051850 | 52800 | 52700 | 52800 | 52700 | 154 |
| 434 | 20230821 | 112400 | 30435925050 | 52700 | 52700 | 52700 | 52600 | 854 |
| 435 | 20230821 | 112300 | 30390943250 | 52700 | 52600 | 52700 | 52600 | 236 |
| 436 | 20230821 | 112200 | 30378525650 | 52700 | 52500 | 52800 | 52500 | 2417 |
| 437 | 20230821 | 112100 | 30251366850 | 52500 | 52700 | 52700 | 52500 | 1800 |
| 438 | 20230821 | 112000 | 30156715050 | 52600 | 52700 | 52700 | 52600 | 598 |
| 439 | 20230821 | 111900 | 30125206850 | 52700 | 52600 | 52700 | 52600 | 764 |
| 440 | 20230821 | 111800 | 30084995150 | 52600 | 52600 | 52700 | 52600 | 1431 |
| 441 | 20230821 | 111700 | 30009718950 | 52700 | 52700 | 52700 | 52600 | 214 |
| 442 | 20230821 | 111600 | 29998443850 | 52600 | 52700 | 52700 | 52600 | 872 |
| 443 | 20230821 | 111500 | 29952566150 | 52700 | 52600 | 52700 | 52600 | 509 |
| 444 | 20230821 | 111400 | 29925777350 | 52700 | 52700 | 52800 | 52600 | 2345 |
| 445 | 20230821 | 111300 | 29802249450 | 52700 | 52800 | 52800 | 52700 | 476 |
| 446 | 20230821 | 111200 | 29777148150 | 52800 | 52800 | 52900 | 52800 | 623 |
| 447 | 20230821 | 111100 | 29744253650 | 52800 | 52700 | 52900 | 52700 | 1274 |
| 448 | 20230821 | 111000 | 29676958450 | 52800 | 53000 | 53100 | 52700 | 1870 |
| 449 | 20230821 | 110900 | 29578086750 | 53000 | 53000 | 53100 | 53000 | 799 |
| 450 | 20230821 | 110800 | 29535722950 | 53100 | 53000 | 53100 | 52800 | 6629 |
| 451 | 20230821 | 110700 | 29184895250 | 53000 | 53100 | 53100 | 53000 | 848 |
| 452 | 20230821 | 110600 | 29139941550 | 53100 | 53200 | 53200 | 53000 | 2109 |
| 453 | 20230821 | 110500 | 29027972050 | 53200 | 53200 | 53300 | 53100 | 1240 |
| 454 | 20230821 | 110400 | 28962069550 | 53200 | 53300 | 53300 | 53200 | 601 |
| 455 | 20230821 | 110300 | 28930086350 | 53300 | 53200 | 53300 | 53200 | 765 |
| 456 | 20230821 | 110200 | 28889380750 | 53300 | 53400 | 53400 | 53200 | 1003 |
| 457 | 20230821 | 110100 | 28835913450 | 53400 | 53600 | 53700 | 53300 | 1048 |
| 458 | 20230821 | 110000 | 28779934350 | 53600 | 53500 | 53700 | 53500 | 238 |
| 459 | 20230821 | 105900 | 28767186550 | 53500 | 53600 | 53700 | 53400 | 817 |
| 460 | 20230821 | 105800 | 28723472250 | 53600 | 53700 | 53700 | 53600 | 614 |
| 461 | 20230821 | 105700 | 28690528550 | 53600 | 53400 | 53700 | 53300 | 2021 |
| 462 | 20230821 | 105600 | 28582384550 | 53400 | 53500 | 53600 | 53400 | 907 |
| 463 | 20230821 | 105500 | 28533852150 | 53400 | 53400 | 53600 | 53300 | 1028 |
| 464 | 20230821 | 105400 | 28478897050 | 53500 | 53200 | 53500 | 53100 | 2027 |
| 465 | 20230821 | 105300 | 28370915550 | 53200 | 53400 | 53600 | 53200 | 1311 |
| 466 | 20230821 | 105200 | 28301042750 | 53400 | 53800 | 53900 | 53400 | 3355 |
| 467 | 20230821 | 105100 | 28121205850 | 53700 | 53900 | 53900 | 53700 | 476 |
| 468 | 20230821 | 105000 | 28095568150 | 53900 | 53800 | 54000 | 53700 | 2212 |
| 469 | 20230821 | 104900 | 27976560150 | 53800 | 53800 | 53900 | 53800 | 1096 |
| 470 | 20230821 | 104800 | 27917586050 | 53800 | 53700 | 53900 | 53600 | 1848 |
| 471 | 20230821 | 104700 | 27818245450 | 53800 | 53800 | 53800 | 53600 | 913 |
| 472 | 20230821 | 104600 | 27769199850 | 53800 | 53900 | 53900 | 53700 | 606 |
| 473 | 20230821 | 104500 | 27736585850 | 53900 | 53900 | 53900 | 53900 | 499 |
| 474 | 20230821 | 104400 | 27709689750 | 53800 | 53800 | 53900 | 53700 | 531 |
| 475 | 20230821 | 104300 | 27681154550 | 53800 | 54000 | 54000 | 53700 | 1327 |
| 476 | 20230821 | 104200 | 27609707850 | 54000 | 53800 | 54000 | 53700 | 838 |
| 477 | 20230821 | 104100 | 27564590850 | 53900 | 53800 | 53900 | 53800 | 468 |
| 478 | 20230821 | 104000 | 27539385250 | 53700 | 53900 | 53900 | 53700 | 1149 |
| 479 | 20230821 | 103900 | 27477554550 | 53900 | 54000 | 54000 | 53800 | 716 |
| 480 | 20230821 | 103800 | 27438988750 | 54000 | 53900 | 54000 | 53800 | 990 |
| 481 | 20230821 | 103700 | 27385649150 | 53700 | 53900 | 54000 | 53700 | 2269 |
| 482 | 20230821 | 103600 | 27263638050 | 54000 | 54200 | 54200 | 53900 | 2658 |
| 483 | 20230821 | 103500 | 27119964250 | 54200 | 54200 | 54300 | 54100 | 948 |
| 484 | 20230821 | 103400 | 27068598050 | 54100 | 54200 | 54300 | 54100 | 1334 |
| 485 | 20230821 | 103300 | 26996223550 | 54200 | 54200 | 54300 | 54100 | 2571 |
| 486 | 20230821 | 103200 | 26856799250 | 54100 | 54000 | 54200 | 54000 | 1238 |
| 487 | 20230821 | 103100 | 26789831050 | 54000 | 54200 | 54200 | 54000 | 1543 |
| 488 | 20230821 | 103000 | 26706370350 | 54200 | 54100 | 54200 | 54000 | 1329 |
| 489 | 20230821 | 102900 | 26634429850 | 54100 | 54200 | 54200 | 54000 | 2645 |
| 490 | 20230821 | 102800 | 26491265850 | 54200 | 54200 | 54200 | 54100 | 1128 |
| 491 | 20230821 | 102700 | 26430145950 | 54200 | 54200 | 54200 | 54100 | 3717 |
| 492 | 20230821 | 102600 | 26228742950 | 54100 | 54200 | 54200 | 54100 | 1578 |
| 493 | 20230821 | 102500 | 26143332950 | 54100 | 54100 | 54200 | 54000 | 2836 |
| 494 | 20230821 | 102400 | 25989845350 | 54100 | 53900 | 54100 | 53900 | 4345 |
| 495 | 20230821 | 102300 | 25755267950 | 53900 | 54000 | 54000 | 53900 | 1811 |
| 496 | 20230821 | 102200 | 25657590650 | 53900 | 54000 | 54000 | 53900 | 1998 |
| 497 | 20230821 | 102100 | 25549867650 | 54000 | 54000 | 54000 | 53800 | 1217 |
| 498 | 20230821 | 102000 | 25484218750 | 54000 | 53900 | 54000 | 53800 | 3839 |
| 499 | 20230821 | 101900 | 25277284150 | 53800 | 53900 | 53900 | 53800 | 1717 |
| 500 | 20230821 | 101800 | 25184817450 | 53900 | 53500 | 53900 | 53400 | 3777 |
| 501 | 20230821 | 101700 | 24981988050 | 53300 | 53600 | 53600 | 53200 | 3365 |
| 502 | 20230821 | 101600 | 24802634450 | 53600 | 53600 | 53700 | 53400 | 3430 |
| 503 | 20230821 | 101500 | 24619083550 | 53600 | 53500 | 53700 | 53400 | 2095 |
| 504 | 20230821 | 101400 | 24506876050 | 53400 | 53600 | 53600 | 53400 | 856 |
| 505 | 20230821 | 101300 | 24461042650 | 53600 | 53600 | 53700 | 53600 | 1468 |
| 506 | 20230821 | 101200 | 24382271950 | 53600 | 53600 | 53800 | 53600 | 4101 |
| 507 | 20230821 | 101100 | 24162092650 | 53600 | 53500 | 53700 | 53500 | 1932 |
| 508 | 20230821 | 101000 | 24058615350 | 53400 | 53200 | 53500 | 53000 | 4183 |
| 509 | 20230821 | 100900 | 23836083950 | 53200 | 53200 | 53300 | 53100 | 1449 |
| 510 | 20230821 | 100800 | 23759032750 | 53200 | 53100 | 53500 | 53100 | 3665 |
| 511 | 20230821 | 100700 | 23563923650 | 53100 | 53400 | 53500 | 53100 | 2931 |
| 512 | 20230821 | 100600 | 23407758850 | 53400 | 53500 | 53600 | 53400 | 623 |
| 513 | 20230821 | 100500 | 23374412150 | 53500 | 53600 | 53600 | 53500 | 900 |
| 514 | 20230821 | 100400 | 23326230050 | 53700 | 53500 | 53700 | 53200 | 7158 |
| 515 | 20230821 | 100300 | 22943655050 | 53600 | 53700 | 53700 | 53500 | 2947 |
| 516 | 20230821 | 100200 | 22785820850 | 53600 | 53800 | 53800 | 53600 | 3477 |
| 517 | 20230821 | 100100 | 22599138150 | 53700 | 54000 | 54000 | 53700 | 1901 |
| 518 | 20230821 | 100000 | 22496776450 | 53900 | 53600 | 54000 | 53600 | 2224 |
| 519 | 20230821 | 095900 | 22377046150 | 53600 | 53700 | 53700 | 53600 | 2432 |
| 520 | 20230821 | 095800 | 22246616050 | 53700 | 54100 | 54200 | 53600 | 2747 |
| 521 | 20230821 | 095700 | 22098424650 | 54100 | 54100 | 54200 | 54000 | 3367 |
| 522 | 20230821 | 095600 | 21916374150 | 54000 | 53800 | 54100 | 53700 | 6887 |
| 523 | 20230821 | 095500 | 21545158550 | 53800 | 53900 | 53900 | 53800 | 2983 |
| 524 | 20230821 | 095400 | 21384523350 | 53900 | 53900 | 53900 | 53800 | 1872 |
| 525 | 20230821 | 095300 | 21283673850 | 53800 | 53700 | 53900 | 53600 | 1847 |
| 526 | 20230821 | 095200 | 21184388950 | 53600 | 54000 | 54000 | 53600 | 6421 |
| 527 | 20230821 | 095100 | 20838593150 | 54000 | 53800 | 54000 | 53800 | 5634 |
| 528 | 20230821 | 095000 | 20535060550 | 53800 | 53500 | 53800 | 53500 | 8168 |
| 529 | 20230821 | 094900 | 20096725750 | 53500 | 53500 | 53600 | 53400 | 1700 |
| 530 | 20230821 | 094800 | 20005719750 | 53500 | 53600 | 53700 | 53300 | 2700 |
| 531 | 20230821 | 094700 | 19861326550 | 53700 | 53000 | 53700 | 53000 | 11270 |
| 532 | 20230821 | 094600 | 19260045750 | 53000 | 53000 | 53100 | 52900 | 1604 |
| 533 | 20230821 | 094500 | 19175039550 | 53000 | 52900 | 53100 | 52900 | 2654 |
| 534 | 20230821 | 094400 | 19034376750 | 52900 | 53100 | 53100 | 52900 | 1694 |
| 535 | 20230821 | 094300 | 18944589750 | 53100 | 52800 | 53200 | 52400 | 8373 |
| 536 | 20230821 | 094200 | 18502626550 | 52800 | 53200 | 53200 | 52800 | 4621 |
| 537 | 20230821 | 094100 | 18257507750 | 53100 | 53200 | 53300 | 53100 | 1855 |
| 538 | 20230821 | 094000 | 18158825650 | 53100 | 53400 | 53500 | 53100 | 3353 |
| 539 | 20230821 | 093900 | 17980183950 | 53400 | 53400 | 53500 | 53300 | 6020 |
| 540 | 20230821 | 093800 | 17658574750 | 53400 | 53000 | 53400 | 53000 | 3829 |
| 541 | 20230821 | 093700 | 17454755650 | 53000 | 52600 | 53100 | 52500 | 5176 |
| 542 | 20230821 | 093600 | 17181607650 | 52600 | 52600 | 52900 | 52500 | 4989 |
| 543 | 20230821 | 093500 | 16918861450 | 52600 | 52800 | 52900 | 52500 | 5187 |
| 544 | 20230821 | 093400 | 16645794350 | 52900 | 53200 | 53200 | 52800 | 4064 |
| 545 | 20230821 | 093300 | 16430196850 | 53200 | 53600 | 53600 | 52700 | 10075 |
| 546 | 20230821 | 093200 | 15893718250 | 53600 | 53500 | 53800 | 53300 | 14032 |
| 547 | 20230821 | 093100 | 15142372750 | 53500 | 52800 | 53500 | 52700 | 8021 |
| 548 | 20230821 | 093000 | 14716006850 | 52800 | 52800 | 52900 | 52500 | 4371 |
| 549 | 20230821 | 092900 | 14485316750 | 52900 | 52700 | 52900 | 52300 | 8162 |
| 550 | 20230821 | 092800 | 14056441750 | 52700 | 52700 | 53200 | 52600 | 7717 |
| 551 | 20230821 | 092700 | 13649387150 | 52800 | 52800 | 52900 | 52300 | 9184 |
| 552 | 20230821 | 092600 | 13166811350 | 52500 | 53300 | 53300 | 52500 | 18691 |
| 553 | 20230821 | 092500 | 12174425750 | 53300 | 53300 | 53300 | 53300 | 0 |
| 554 | 20230821 | 092400 | 12174425750 | 53300 | 52800 | 53400 | 52800 | 18487 |
| 555 | 20230821 | 092300 | 11193234750 | 52800 | 52100 | 52900 | 52100 | 25009 |
| 556 | 20230821 | 092200 | 9878949350 | 52200 | 51800 | 52300 | 51700 | 18770 |
| 557 | 20230821 | 092100 | 8902006850 | 51800 | 51200 | 51800 | 51100 | 21033 |
| 558 | 20230821 | 092000 | 7818718250 | 51200 | 51100 | 51200 | 51000 | 3810 |
| 559 | 20230821 | 091900 | 7624120850 | 51100 | 51100 | 51100 | 51000 | 3131 |
| 560 | 20230821 | 091800 | 7464181350 | 51100 | 51000 | 51100 | 51000 | 2878 |
| 561 | 20230821 | 091700 | 7317143950 | 51100 | 51000 | 51100 | 50900 | 3937 |
| 562 | 20230821 | 091600 | 7116213050 | 51000 | 51000 | 51100 | 50900 | 4699 |
| 563 | 20230821 | 091500 | 6876522650 | 50800 | 51100 | 51300 | 50700 | 14573 |
| 564 | 20230821 | 091400 | 6133366150 | 51000 | 50900 | 51100 | 50700 | 11654 |
| 565 | 20230821 | 091300 | 5539977550 | 50900 | 50500 | 50900 | 50400 | 10663 |
| 566 | 20230821 | 091200 | 4999544750 | 50500 | 50500 | 50600 | 50300 | 6977 |
| 567 | 20230821 | 091100 | 4647618350 | 50400 | 50300 | 50500 | 50200 | 4045 |
| 568 | 20230821 | 091000 | 4443963150 | 50300 | 50400 | 50500 | 50000 | 6451 |
| 569 | 20230821 | 090900 | 4119653950 | 50500 | 50200 | 50600 | 50200 | 7948 |
| 570 | 20230821 | 090800 | 3718647950 | 50200 | 49800 | 50300 | 49650 | 13423 |
| 571 | 20230821 | 090700 | 3048059400 | 49800 | 49700 | 49800 | 49500 | 8231 |
| 572 | 20230821 | 090600 | 2639714450 | 49650 | 49800 | 50100 | 49650 | 7036 |
| 573 | 20230821 | 090500 | 2289002000 | 49800 | 50200 | 50300 | 49800 | 11907 |
| 574 | 20230821 | 090400 | 1692349450 | 50100 | 49450 | 50700 | 49400 | 13648 |
| 575 | 20230821 | 090300 | 1009671250 | 49450 | 49150 | 49450 | 49050 | 6345 |
| 576 | 20230821 | 090200 | 697071900 | 49150 | 48750 | 49300 | 48750 | 5710 |
| 577 | 20230821 | 090100 | 417211450 | 48750 | 48700 | 48850 | 48700 | 3289 |
| 578 | 20230821 | 090000 | 256794050 | 48700 | 48600 | 48750 | 48600 | 4770 |